Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 30.23 | 30.23 | 29.78 | 29.78 | 2,576 | -0.34(-1.12%) |
Feb 27, 2018 | 30.63 | 30.63 | 30.11 | 30.11 | 75,146 | -0.53(-1.74%) |
Feb 26, 2018 | 30.62 | 30.64 | 30.49 | 30.64 | 5,237 | +0.20(+0.66%) |
Feb 23, 2018 | 30.20 | 30.44 | 30.20 | 30.44 | 4,778 | +0.32(+1.07%) |
Feb 22, 2018 | 30.26 | 30.35 | 30.11 | 30.12 | 46,643 | -0.23(-0.76%) |
Feb 21, 2018 | 30.38 | 30.50 | 30.35 | 30.35 | 5,841 | +0.23(+0.76%) |
Feb 20, 2018 | 30.17 | 30.17 | 30.12 | 30.12 | 1,804 | -0.31(-1.03%) |
Feb 16, 2018 | 30.44 | 30.44 | 30.44 | 0 | -0.01(-0.03%) | |
Feb 15, 2018 | 30.28 | 30.53 | 30.28 | 30.45 | 4,305 | +0.18(+0.60%) |
Feb 14, 2018 | 29.66 | 30.29 | 29.66 | 30.27 | 1,196 | +0.50(+1.69%) |
Feb 13, 2018 | 29.56 | 29.76 | 29.56 | 29.76 | 8,851 | +0.12(+0.41%) |
Feb 12, 2018 | 28.66 | 29.73 | 28.66 | 29.64 | 5,255 | +0.14(+0.48%) |
Feb 09, 2018 | 28.93 | 29.50 | 28.48 | 29.50 | 78,912 | -0.02(-0.08%) |
Feb 08, 2018 | 30.63 | 30.63 | 29.50 | 29.53 | 6,048 | -1.06(-3.45%) |
Feb 07, 2018 | 30.67 | 30.67 | 30.58 | 30.58 | 1,232 | +0.87(+2.94%) |
Feb 06, 2018 | 28.40 | 29.88 | 28.40 | 29.71 | 25,274 | -0.11(-0.35%) |
Feb 05, 2018 | 30.62 | 29.81 | 29.81 | 1,766 | -0.81(-2.63%) | |
Feb 02, 2018 | 31.05 | 31.05 | 30.62 | 30.62 | 1,941 | -0.41(-1.31%) |
Feb 01, 2018 | 31.34 | 31.03 | 31.03 | 14,209 | -0.40(-1.28%) | |
Jan 31, 2018 | 31.45 | 31.45 | 31.38 | 31.43 | 898 | -0.00(-0.02%) |
Jan 30, 2018 | 31.53 | 31.72 | 31.43 | 1,649 | -0.29(-0.91%) | |
Jan 29, 2018 | 32.05 | 32.05 | 31.58 | 31.72 | 13,764 | -0.07(-0.22%) |
Jan 26, 2018 | 31.68 | 31.79 | 31.63 | 31.79 | 3,947 | +0.21(+0.67%) |
Jan 25, 2018 | 31.74 | 31.74 | 31.51 | 31.58 | 7,096 | -0.20(-0.63%) |
Jan 24, 2018 | 32.00 | 32.00 | 31.55 | 31.78 | 9,933 | +0.19(+0.61%) |
Jan 23, 2018 | 31.51 | 31.59 | 31.51 | 31.59 | 2,137 | +0.09(+0.27%) |
Jan 22, 2018 | 31.35 | 31.51 | 31.26 | 31.50 | 7,042 | +0.23(+0.73%) |
Jan 19, 2018 | 31.12 | 31.27 | 31.06 | 31.27 | 10,644 | +0.31(+0.99%) |
Jan 18, 2018 | 31.22 | 31.22 | 30.92 | 30.97 | 4,885 | +0.02(+0.06%) |
Jan 17, 2018 | 30.70 | 31.00 | 30.70 | 30.95 | 3,311 | +0.21(+0.69%) |
Jan 16, 2018 | 31.12 | 31.20 | 30.67 | 30.74 | 35,415 | -0.18(-0.59%) |
Jan 12, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.34(+1.10%) | |
Jan 11, 2018 | 30.26 | 30.58 | 30.26 | 30.58 | 885 | +0.45(+1.50%) |
Jan 10, 2018 | 30.15 | 30.19 | 30.11 | 30.13 | 5,148 | -0.02(-0.05%) |
Jan 09, 2018 | 30.14 | 30.19 | 30.07 | 30.15 | 5,529 | +0.01(+0.05%) |
Jan 08, 2018 | 30.12 | 30.14 | 30.07 | 30.13 | 80,232 | -0.01(-0.04%) |
Jan 05, 2018 | 30.73 | 30.73 | 29.95 | 30.15 | 6,673 | +0.26(+0.88%) |
Jan 04, 2018 | 29.68 | 29.91 | 29.67 | 29.88 | 9,528 | +0.06(+0.19%) |
Jan 03, 2018 | 30.08 | 30.08 | 29.78 | 29.82 | 93,391 | +0.11(+0.36%) |
Jan 02, 2018 | 29.72 | 29.72 | 29.65 | 29.72 | 7,876 | +0.36(+1.21%) |
Dec 29, 2017 | 29.36 | 29.36 | 29.36 | 0 | -0.13(-0.44%) | |
Dec 28, 2017 | 29.44 | 29.50 | 29.35 | 29.49 | 47,978 | +0.01(+0.03%) |
Dec 27, 2017 | 29.49 | 29.49 | 29.49 | 29.49 | 818 | +0.02(+0.06%) |
Dec 26, 2017 | 29.47 | 29.47 | 29.47 | 29.47 | 391 | +0.02(+0.06%) |
Dec 22, 2017 | 29.80 | 29.80 | 29.43 | 29.45 | 1,164 | +0.04(+0.14%) |
Dec 21, 2017 | 29.49 | 29.53 | 29.41 | 29.41 | 627 | +0.02(+0.06%) |
Dec 20, 2017 | 29.40 | 29.40 | 29.39 | 29.39 | 1,926 | +0.01(+0.03%) |
Dec 19, 2017 | 29.34 | 29.44 | 29.34 | 29.38 | 1,837 | -0.06(-0.19%) |
Dec 18, 2017 | 29.44 | 29.44 | 29.44 | 29.44 | 1,096 | +0.32(+1.11%) |
Dec 15, 2017 | 29.03 | 29.12 | 28.97 | 29.12 | 3,302 | +0.23(+0.78%) |
Dec 14, 2017 | 28.90 | 28.90 | 28.85 | 28.89 | 880 | -0.05(-0.16%) |
Dec 13, 2017 | 28.93 | 28.95 | 28.93 | 28.94 | 1,385 | +0.03(+0.09%) |
Dec 12, 2017 | 28.96 | 29.19 | 28.89 | 28.91 | 250,215 | +0.12(+0.42%) |
Dec 08, 2017 | 28.79 | 28.79 | 28.79 | 149 | +0.06(+0.21%) | |
Dec 07, 2017 | 28.77 | 28.77 | 28.73 | 28.73 | 417 | -0.02(-0.07%) |
Dec 05, 2017 | 28.75 | 28.75 | 28.75 | 17 | -0.34(-1.16%) | |
Dec 04, 2017 | 29.09 | 28.34 | 29.09 | 508 | +0.75(+2.65%) |